日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ネクスグループ(6634)の株価時系列情報

ネクスグループ(6634)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 635 650 610 650 64,800
2013/12/27 625 636 606 635 21,700
2013/12/26 576 623 571 623 35,700
2013/12/25 557 585 552 580 85,000
2013/12/24 580 587 550 578 36,800
2013/12/20 596 597 570 594 30,700
2013/12/19 590 601 585 596 39,500
2013/12/18 574 600 571 594 28,900
2013/12/17 572 599 572 584 55,000
2013/12/16 632 670 595 612 133,600
2013/12/13 703 718 698 707 47,700
2013/12/12 730 730 701 715 57,100
2013/12/11 729 760 690 696 84,300
2013/12/10 716 727 711 725 18,900
2013/12/09 700 726 700 710 33,600
2013/12/06 700 703 676 698 38,700
2013/12/05 695 708 671 686 49,900
2013/12/04 705 714 681 700 30,700
2013/12/03 731 734 714 717 21,500
2013/12/02 713 731 701 731 38,200
2013/11/29 691 713 660 713 60,200
2013/11/28 706 714 691 695 47,900
2013/11/27 712 739 700 712 32,000
2013/11/26 699 735 696 727 56,900
2013/11/25 721 751 695 724 53,800
2013/11/22 771 792 705 736 151,800
2013/11/21 769 887 756 756 326,000
2013/11/20 740 775 737 756 110,600
2013/11/19 745 759 738 745 28,500
2013/11/18 751 770 735 756 47,800
2013/11/15 741 798 736 750 61,300
2013/11/14 698 792 698 720 73,600
2013/11/13 715 715 670 692 59,200
2013/11/12 761 781 690 690 60,300
2013/11/11 790 799 768 776 17,300
2013/11/08 783 814 761 790 21,200
2013/11/07 791 844 777 783 48,700
2013/11/06 777 790 749 790 51,700
2013/11/05 770 792 770 777 25,300
2013/11/01 816 848 750 770 63,200
2013/10/31 885 897 817 831 82,600
2013/10/30 918 918 850 900 45,800
2013/10/29 929 929 850 905 24,400
2013/10/28 945 950 830 930 95,900
2013/10/25 934 950 922 946 21,200
2013/10/24 929 950 902 950 23,000
2013/10/23 939 939 900 920 31,600
2013/10/22 930 950 910 931 39,500
2013/10/21 985 985 932 932 31,100
2013/10/18 948 961 908 959 58,600
2013/10/17 938 984 916 918 50,500
2013/10/16 914 1,037 900 983 120,200
2013/10/15 925 944 856 944 39,400
2013/10/11 981 996 925 940 63,400
2013/10/10 969 980 932 978 69,100
2013/10/09 901 965 901 944 54,600
2013/10/08 900 905 850 900 38,700
2013/10/07 815 899 808 896 24,700
2013/10/04 800 849 740 840 46,700
2013/10/03 795 839 760 822 32,600
2013/10/02 835 860 808 817 50,300
2013/10/01 765 920 750 830 135,500
2013/09/30 755 770 720 770 34,700
2013/09/27 756 780 745 772 43,800
2013/09/26 789 789 745 778 22,800
2013/09/25 778 787 705 780 41,100
2013/09/24 786 795 760 765 38,100
2013/09/20 749 780 730 777 55,900
2013/09/19 776 776 737 770 29,700
2013/09/18 760 772 705 772 48,600
2013/09/17 774 789 719 757 78,400
2013/09/13 670 729 605 729 93,400
2013/09/12 585 681 585 681 155,200
2013/09/11 573 605 570 581 33,200
2013/09/10 632 640 562 588 85,000
2013/09/09 630 717 618 647 151,500
2013/09/06 536 636 520 617 174,700
2013/09/05 525 538 521 536 21,700
2013/09/04 534 540 511 534 16,200
2013/09/03 540 540 511 525 53,500
2013/09/02 485 508 472 505 16,600
2013/08/30 488 488 471 487 6,900
2013/08/29 485 490 470 488 11,700
2013/08/28 482 482 447 481 23,700
2013/08/27 482 492 481 490 7,200
2013/08/26 480 484 460 480 10,200
2013/08/23 484 505 475 480 59,200
2013/08/22 480 484 468 480 19,600
2013/08/21 483 487 467 484 12,500
2013/08/20 459 488 457 483 42,900
2013/08/19 435 470 431 458 17,700
2013/08/16 427 438 425 438 2,400
2013/08/15 446 446 430 432 6,200
2013/08/14 430 459 425 439 14,700
2013/08/13 437 440 416 438 18,500
2013/08/12 450 451 425 441 19,900
2013/08/09 445 470 430 448 27,400
2013/08/08 443 470 426 438 34,000
2013/08/07 510 515 432 440 84,100
2013/08/06 450 529 445 496 207,700
2013/08/05 429 453 429 449 16,600
2013/08/02 460 460 417 435 64,700
2013/08/01 476 477 433 447 89,400
2013/07/31 443 472 430 460 100,900
2013/07/30 450 465 405 451 102,800
2013/07/29 405 447 395 447 108,400
2013/07/26 390 412 373 395 55,000
2013/07/25 381 394 371 394 12,600
2013/07/24 365 381 362 374 18,800
2013/07/23 370 378 365 366 8,600
2013/07/22 384 384 370 375 17,100
2013/07/19 383 385 370 382 34,000
2013/07/18 387 405 381 382 21,900
2013/07/17 385 388 370 380 48,400
2013/07/16 415 415 366 389 37,000
2013/07/12 395 415 380 415 29,900
2013/07/11 399 400 383 388 11,700
2013/07/10 391 403 380 403 17,300
2013/07/09 400 410 388 390 9,800
2013/07/08 390 415 390 400 22,100
2013/07/05 386 399 383 397 18,200
2013/07/04 395 395 374 385 26,200
2013/07/03 378 398 377 385 11,700
2013/07/02 378 390 370 385 28,800
2013/07/01 355 370 353 369 10,100
2013/06/28 336 380 336 358 13,800
2013/06/27 336 350 319 350 7,500
2013/06/26 375 375 342 342 30,500
2013/06/25 380 384 368 380 13,800
2013/06/24 370 386 368 386 27,700
2013/06/21 333 368 333 368 15,000
2013/06/20 330 357 325 355 14,400
2013/06/19 336 347 323 347 10,100
2013/06/18 346 347 328 334 11,800
2013/06/17 365 365 319 344 35,100
2013/06/14 347 394 347 361 21,600
2013/06/13 368 377 354 362 10,600
2013/06/12 362 370 354 370 9,800
2013/06/11 375 400 360 370 6,600
2013/06/10 394 399 370 381 17,500
2013/06/07 390 407 334 378 42,900
2013/06/06 488 490 410 413 79,700
2013/06/05 406 500 406 490 127,400
2013/06/04 390 420 381 420 11,300
2013/06/03 404 404 375 398 5,400
2013/05/31 386 420 385 406 11,000
2013/05/30 385 408 385 386 5,900
2013/05/29 380 400 372 400 9,000
2013/05/29 1 -> 100.00 分割
2013/05/28 36,500 38,900 36,500 38,900 67
2013/05/27 38,500 41,000 36,100 36,900 147
2013/05/24 37,750 39,900 37,000 39,700 239
2013/05/23 41,050 41,100 37,200 38,450 224
2013/05/22 44,850 44,850 39,800 41,300 188
2013/05/21 47,000 47,000 44,100 44,150 131
2013/05/20 46,600 46,600 44,550 46,500 160
2013/05/17 42,000 44,900 42,000 43,100 198
2013/05/16 45,000 45,700 39,000 42,650 358
2013/05/15 52,000 52,300 44,050 46,000 447
2013/05/14 52,000 52,400 50,000 51,900 475
2013/05/13 50,800 50,800 49,200 49,950 100
2013/05/10 49,550 50,500 48,000 49,800 230
2013/05/09 50,000 52,000 49,100 49,550 204
2013/05/08 53,000 55,000 48,700 50,900 776
2013/05/07 60,900 60,900 52,000 52,800 1,792
2013/05/02 49,900 51,000 46,250 51,000 2,159
2013/05/01 43,000 44,900 41,550 43,950 406
2013/04/30 41,100 42,400 41,100 42,400 153
2013/04/26 41,200 41,200 39,000 40,950 168
2013/04/25 42,200 43,000 39,200 40,500 363
2013/04/24 41,100 42,400 40,250 41,800 276
2013/04/23 41,500 42,300 40,500 41,700 232
2013/04/22 42,200 43,000 40,200 42,200 268
2013/04/19 43,300 43,900 41,950 43,000 273
2013/04/18 47,100 47,100 43,200 44,000 400
2013/04/17 42,900 47,700 42,900 45,000 618
2013/04/16 41,300 44,650 40,200 43,600 1,194
2013/04/15 38,000 43,500 37,850 43,500 1,374
2013/04/12 38,200 38,200 36,200 36,500 97
2013/04/11 37,900 37,950 36,400 37,500 57
2013/04/10 36,000 37,000 35,900 36,000 89
2013/04/09 36,100 36,800 35,900 36,100 83
2013/04/08 36,350 36,350 35,000 35,800 59
2013/04/05 34,200 37,000 34,200 36,350 107
2013/04/04 34,600 34,850 32,650 34,100 212
2013/04/03 35,000 38,000 34,350 35,000 77
2013/04/02 34,200 35,400 33,100 35,400 237
2013/04/01 42,700 43,000 34,850 36,000 497
2013/03/29 36,250 40,900 36,250 40,900 553
2013/03/28 36,000 38,350 35,600 38,350 180
2013/03/27 34,300 37,100 34,100 35,500 166
2013/03/26 34,600 34,900 33,700 34,300 43
2013/03/25 33,950 34,300 33,150 34,300 151
2013/03/22 35,000 35,000 33,900 33,900 160
2013/03/21 34,500 35,000 33,900 35,000 185
2013/03/19 34,500 34,800 33,600 34,600 143
2013/03/18 34,200 35,200 33,900 34,200 108
2013/03/15 35,300 35,400 33,650 34,200 87
2013/03/14 33,100 35,000 33,100 35,000 52
2013/03/13 33,300 34,700 32,400 33,000 175
2013/03/12 35,000 35,350 33,200 34,000 176
2013/03/11 37,950 37,950 34,400 34,500 181
2013/03/08 37,800 37,800 36,350 37,000 159
2013/03/07 38,800 38,800 37,100 38,500 211
2013/03/06 37,300 39,500 36,200 39,500 426
2013/03/05 38,000 38,050 37,000 37,500 206
2013/03/04 38,000 39,400 36,800 37,550 263
2013/03/01 37,700 38,000 36,000 37,600 145
2013/02/28 36,500 38,000 35,750 36,950 257
2013/02/27 37,500 37,500 35,200 36,500 134
2013/02/26 35,000 37,500 34,000 37,500 161
2013/02/25 33,800 38,800 33,800 35,400 361
2013/02/22 33,500 34,000 33,100 33,550 33
2013/02/21 33,150 35,900 32,800 33,500 175
2013/02/20 32,000 33,300 31,250 32,400 228
2013/02/19 31,800 33,550 31,100 33,100 127
2013/02/18 34,000 34,500 31,000 31,800 264
2013/02/15 37,000 37,000 31,000 34,000 747
2013/02/14 36,000 39,050 33,000 38,000 570
2013/02/13 39,900 39,900 34,000 36,100 455
2013/02/12 42,000 46,900 38,000 39,900 1,747
2013/02/08 35,800 43,450 35,800 39,900 1,160
2013/02/07 34,000 39,150 34,000 37,000 609
2013/02/06 35,000 37,000 33,100 34,400 268
2013/02/05 33,000 37,500 31,100 35,000 557
2013/02/04 36,500 37,000 33,000 33,500 400
2013/02/01 30,850 32,500 30,000 32,300 201
2013/01/31 32,000 32,000 30,500 30,750 345
2013/01/30 31,500 32,300 29,800 30,950 233
2013/01/29 33,500 33,750 31,550 32,400 497
2013/01/28 38,000 39,500 33,900 34,400 1,613
2013/01/25 28,800 33,800 28,800 33,800 1,279
2013/01/24 30,000 30,900 27,730 28,800 3,103
2013/01/23 33,500 33,500 33,500 33,500 391
2013/01/22 28,500 28,500 28,500 28,500 13
2013/01/21 23,500 23,700 22,300 23,500 304
2013/01/18 22,900 23,600 22,010 23,500 112
2013/01/17 22,500 22,900 21,500 22,900 71
2013/01/16 22,780 23,500 22,700 22,700 71
2013/01/15 23,700 23,700 22,620 22,710 93
2013/01/11 23,000 23,800 23,000 23,500 319
2013/01/10 21,990 22,590 21,100 22,000 120
2013/01/09 21,000 22,000 20,900 21,030 35
2013/01/08 21,300 21,300 20,850 21,000 70
2013/01/07 21,250 21,400 20,810 20,900 34
2013/01/04 20,800 21,350 20,800 21,100 68

このページの先頭へ